Shenzhen King Explorer Science and Technology Corp Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.210	10.800	9.650	10.700	10.700	32,956,229
2026-10-22	11.480	11.620	10.640	10.680	10.680	33,092,493
2026-10-21	11.900	12.090	11.510	11.580	11.580	41,031,962
2026-10-20	11.580	12.490	11.580	12.470	12.470	48,774,321
2026-10-19	12.110	13.180	11.810	11.980	11.980	59,798,620
2026-10-16	10.890	11.980	10.790	11.980	11.980	26,223,973
2026-10-15	10.890	11.570	10.890	10.890	10.890	30,597,162
2026-10-14	11.760	12.100	11.560	12.100	12.100	23,355,775
2026-10-13	11.000	11.000	10.510	11.000	11.000	13,029,880
2026-10-12	10.130	10.150	9.950	10.000	10.000	1,901,400
2026-10-09	9.980	10.110	9.770	10.070	10.070	3,599,200
2026-10-08	10.050	10.170	9.920	9.980	9.980	2,350,300
2026-09-30	10.110	10.150	10.000	10.030	10.030	1,929,050
2026-09-29	10.140	10.210	9.900	10.060	10.060	2,356,700
2026-09-28	10.130	10.200	9.940	10.040	10.040	2,241,470
2026-09-24	10.270	10.270	10.110	10.140	10.140	1,696,400
2026-09-23	10.380	10.380	10.170	10.230	10.230	2,420,900
2026-09-22	10.370	10.460	10.330	10.390	10.390	3,178,091
2026-09-21	10.200	10.390	10.150	10.390	10.390	2,790,500
2026-09-18	10.100	10.220	10.060	10.120	10.120	2,447,700
2026-09-17	10.010	10.130	9.930	10.080	10.080	2,343,800
2026-09-16	9.850	10.100	9.830	10.070	10.070	2,978,950
2026-09-15	10.110	10.180	9.850	9.890	9.890	4,297,350
2026-09-14	10.090	10.310	10.080	10.190	10.190	2,077,200
2026-09-11	10.340	10.390	10.060	10.180	10.180	3,803,750
2026-09-10	10.540	10.610	10.390	10.410	10.410	2,659,600
2026-09-09	10.610	10.700	10.530	10.620	10.620	2,889,100
2026-09-08	10.560	10.690	10.520	10.650	10.650	2,652,700
2026-09-07	10.570	10.640	10.500	10.540	10.540	2,107,800
2026-09-04	10.470	10.670	10.440	10.580	10.580	4,179,900
2026-09-03	10.690	10.700	10.390	10.440	10.440	2,869,100
2026-09-02	10.610	10.680	10.460	10.640	10.640	3,126,448
2026-09-01	10.480	10.690	10.470	10.630	10.630	4,289,000
2026-08-31	10.360	10.480	10.300	10.480	10.480	3,366,300
2026-08-28	10.280	10.430	10.260	10.400	10.400	2,617,250
2026-08-27	10.260	10.360	10.210	10.310	10.310	2,282,800
2026-08-26	10.370	10.520	10.270	10.300	10.300	2,635,100
2026-08-25	10.080	10.370	10.080	10.340	10.340	2,355,947
2026-08-24	10.250	10.340	10.080	10.160	10.160	2,172,600
2026-08-21	10.290	10.320	10.110	10.260	10.260	1,926,747
2026-08-20	10.110	10.360	10.110	10.270	10.270	2,610,900
2026-08-19	10.350	10.450	10.060	10.080	10.080	3,617,100
2026-08-18	10.500	10.540	10.340	10.440	10.440	3,812,200
2026-08-17	10.560	10.570	10.360	10.540	10.540	2,721,400
2026-08-14	10.520	10.530	10.370	10.450	10.450	2,383,800
2026-08-13	10.600	10.660	10.410	10.420	10.420	3,690,050
2026-08-12	10.600	10.670	10.550	10.630	10.630	2,767,400
2026-08-11	10.750	10.810	10.600	10.600	10.600	4,535,500
2026-08-10	10.540	10.970	10.500	10.840	10.840	7,212,100
2026-08-07	10.810	10.980	10.430	10.600	10.600	11,890,711
2026-08-06	10.430	10.600	10.380	10.550	10.550	3,506,798
2026-08-05	10.410	10.480	10.350	10.420	10.420	2,953,300
2026-08-04	10.530	10.540	10.360	10.420	10.420	3,011,140
2026-08-03	10.190	10.480	10.110	10.480	10.480	3,123,600
2026-07-31	10.030	10.280	10.030	10.240	10.240	2,916,600
2026-07-30	10.110	10.190	9.900	10.010	10.010	3,206,500
2026-07-29	9.920	10.150	9.920	10.100	10.100	2,904,300
2026-07-28	9.800	9.990	9.750	9.900	9.900	2,490,800
2026-07-27	9.670	9.880	9.570	9.840	9.840	2,753,600

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1500 CNY
2025-07-10	0.1000 CNY
2024-07-12	0.1000 CNY
2023-07-12	0.0600 CNY
2022-06-28	0.0600 CNY
2021-06-23	0.1000 CNY
2020-05-27	0.1000 CNY
2019-05-28	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.